GS Access Investment Grade Corp Bond (NY: GIGB )

47.38 -0.14 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 46.58 46.79 46.56 46.58 15,568 -0.17(-0.36%)
Apr 29, 2020 46.71 46.81 46.61 46.75 28,740 +0.18(+0.39%)
Apr 28, 2020 46.50 46.63 46.39 46.57 26,586 +0.21(+0.45%)
Apr 27, 2020 46.83 46.83 46.36 46.36 56,491 -0.45(-0.95%)
Apr 24, 2020 46.82 46.82 46.52 46.80 24,471 +0.04(+0.08%)
Apr 23, 2020 46.68 46.88 46.57 46.76 10,097 +0.14(+0.29%)
Apr 22, 2020 46.70 46.70 46.41 46.63 19,730 +0.19(+0.41%)
Apr 21, 2020 46.84 46.84 46.35 46.43 20,402 -0.37(-0.78%)
Apr 20, 2020 46.36 46.80 46.36 46.80 24,906 -0.22(-0.46%)
Apr 17, 2020 47.20 47.25 46.72 47.02 22,299 +0.43(+0.92%)
Apr 16, 2020 46.96 47.13 46.57 46.59 309,606 -0.33(-0.71%)
Apr 15, 2020 46.52 46.99 46.52 46.92 15,627 +0.08(+0.17%)
Apr 14, 2020 46.90 47.13 46.79 46.85 63,298 -0.05(-0.11%)
Apr 13, 2020 47.22 47.22 46.62 46.90 47,603 -0.09(-0.19%)
Apr 09, 2020 46.57 47.10 46.52 46.99 38,651 +1.65(+3.63%)
Apr 08, 2020 44.72 45.48 44.72 45.34 35,885 +0.46(+1.02%)
Apr 07, 2020 45.02 45.02 44.79 44.88 32,528 +0.37(+0.83%)
Apr 06, 2020 44.19 44.60 44.19 44.51 40,611 +0.64(+1.46%)
Apr 03, 2020 44.54 44.54 43.85 43.87 35,564 -0.12(-0.28%)
Apr 02, 2020 44.15 44.44 43.95 43.99 39,062 -0.05(-0.12%)
Apr 01, 2020 44.17 44.55 43.86 44.05 52,652 -0.62(-1.38%)
Mar 31, 2020 44.53 44.87 44.53 44.67 41,522 -0.11(-0.24%)
Mar 30, 2020 44.48 44.85 44.44 44.77 19,072 +0.76(+1.72%)
Mar 27, 2020 44.43 44.43 43.64 44.02 21,106 +0.14(+0.32%)
Mar 26, 2020 43.44 44.17 43.42 43.88 43,438 +0.25(+0.58%)
Mar 25, 2020 43.08 44.29 42.46 43.62 1,255,747 +1.36(+3.22%)
Mar 24, 2020 40.83 42.44 40.83 42.26 453,719 +1.31(+3.19%)
Mar 23, 2020 40.18 41.36 40.10 40.96 859,242 +2.50(+6.51%)
Mar 20, 2020 38.93 39.92 38.38 38.45 51,733 -0.10(-0.27%)
Mar 19, 2020 39.29 39.91 38.05 38.56 223,251 -1.18(-2.96%)
Mar 18, 2020 40.80 41.97 39.26 39.74 210,022 -2.22(-5.30%)
Mar 17, 2020 43.23 43.28 41.82 41.96 133,801 -1.39(-3.20%)
Mar 16, 2020 42.67 43.76 42.38 43.34 159,598 -1.16(-2.61%)
Mar 13, 2020 43.60 44.50 43.11 44.50 329,213 +1.65(+3.86%)
Mar 12, 2020 44.03 45.00 42.39 42.85 236,983 -1.97(-4.40%)
Mar 11, 2020 46.20 46.20 44.77 44.82 77,565 -1.15(-2.51%)
Mar 10, 2020 47.04 47.04 45.98 45.98 109,979 -0.87(-1.86%)
Mar 09, 2020 47.41 47.41 46.70 46.85 57,158 -1.00(-2.10%)
Mar 06, 2020 47.90 47.96 47.64 47.85 110,005 +0.24(+0.49%)
Mar 05, 2020 47.63 47.71 47.55 47.62 39,740 +0.08(+0.17%)
Mar 04, 2020 47.62 47.76 47.53 47.54 42,950 +0.03(+0.07%)
Mar 03, 2020 47.04 47.73 47.04 47.50 114,588 +0.49(+1.04%)
Mar 02, 2020 47.14 47.25 46.99 47.01 61,304 -0.04(-0.09%)
Feb 28, 2020 46.74 47.07 46.72 47.06 70,131 +0.42(+0.90%)
Feb 27, 2020 46.90 46.90 46.61 46.64 43,421 -0.23(-0.48%)
Feb 26, 2020 46.87 47.01 46.86 46.86 16,178 -0.08(-0.17%)
Feb 25, 2020 47.03 47.06 46.93 46.94 36,566 +0.03(+0.06%)
Feb 24, 2020 47.04 47.05 46.92 46.92 143,336 +0.01(+0.02%)
Feb 21, 2020 46.98 47.00 46.87 46.91 25,983 +0.11(+0.24%)
Feb 20, 2020 46.75 46.81 46.74 46.79 23,038 +0.09(+0.19%)
Feb 19, 2020 46.67 46.74 46.67 46.71 18,400 -0.02(-0.04%)
Feb 18, 2020 46.73 46.79 46.69 46.73 26,939 +0.05(+0.11%)
Feb 14, 2020 46.71 46.71 46.65 46.67 16,555 +0.09(+0.19%)
Feb 13, 2020 46.62 46.64 46.56 46.59 54,977 +0.00(+0.01%)
Feb 12, 2020 46.58 46.61 46.53 46.58 25,295 -0.03(-0.06%)
Feb 11, 2020 46.60 46.67 46.60 46.61 21,931 -0.03(-0.06%)
Feb 10, 2020 46.69 46.69 46.61 46.64 26,728 +0.05(+0.11%)
Feb 07, 2020 46.57 46.63 46.55 46.59 21,959 +0.17(+0.36%)
Feb 06, 2020 46.37 46.48 46.37 46.42 24,456 +0.03(+0.07%)
Feb 05, 2020 46.38 46.45 46.36 46.39 28,678 -0.03(-0.07%)
Feb 04, 2020 46.40 46.47 46.39 46.42 29,882 -0.16(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.